Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: November 24, 2014 at 10:45 a.m.   (Data 15 minutes delayed)
  Last price: 3.740 Net change: -0.020 Bid price: 3.730 Ask price: 3.740 30-day historical volatility: 108.88%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,618 Volume: 0
14 DEC 2.500 1.150 1.300 1.350 49.7% 0 0
14 DEC 3.000 0.700 0.850 0.850 64.8% 80 0
14 DEC 4.000 0.150 0.300 0.300 83.1% 280 0
14 DEC 5.000 0.010 0.150 0.200 -- 25 0
14 DEC 6.000 0 0.150 0.200 -- 0 0
15 JAN 2.500 1.150 1.350 1.400 23.0% 50 0
15 JAN 3.000 0.750 0.900 0.950 69.1% 70 0
15 JAN 4.000 0.250 0.350 0.350 70.0% 245 0
15 JAN 5.000 0.060 0.150 0.150 75.8% 177 0
15 JAN 6.000 0 0.060 0.060 75.9% 84 0
15 JAN 7.000 0 0.040 0.040 -- 0 0
15 APR 2.500 1.300 1.500 1.500 73.4% 235 0
15 APR 3.000 0.950 1.100 1.150 67.9% 3 0
15 APR 4.000 0.450 0.600 0.600 66.3% 270 0
15 APR 5.000 0.200 0.300 0.300 65.1% 36 0
15 APR 6.000 0.090 0.200 0.200 69.2% 63 0
15 APR 7.000 0.030 0.150 0.150 72.6% 0 0
15 JUL 2.500 1.400 1.600 1.600 71.3% 0 0
15 JUL 3.000 1.100 1.250 1.300 68.8% 0 0
15 JUL 4.000 0.600 0.750 0.800 64.2% 0 0
15 JUL 5.000 0.350 0.500 0.500 66.4% 0 0
15 JUL 6.000 0.200 0.350 0.350 67.9% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 168 Volume: 0
14 DEC 2.500 0 0.150 0.200 139.9% 0 0
14 DEC 3.000 0.020 0.200 0.200 105.8% 0 0
14 DEC 4.000 0.350 0.550 0.550 76.5% 0 0
14 DEC 5.000 1.250 1.350 1.350 73.8% 0 0
14 DEC 6.000 2.200 2.350 2.300 37.9% 0 0
15 JAN 2.500 0 0.060 0.060 74.8% 0 0
15 JAN 3.000 0.080 0.150 0.150 73.0% 50 0
15 JAN 4.000 0.500 0.600 0.600 66.5% 0 0
15 JAN 5.000 1.300 1.400 1.400 76.2% 90 0
15 JAN 6.000 2.250 2.350 2.350 77.3% 3 0
15 JAN 7.000 3.200 3.350 3.300 -- 0 0
15 APR 2.500 0.070 0.200 0.200 72.1% 0 0
15 APR 3.000 0.200 0.300 0.300 62.3% 0 0
15 APR 4.000 0.650 0.800 0.750 62.5% 25 0
15 APR 5.000 1.400 1.550 1.500 64.2% 0 0
15 APR 6.000 2.300 2.450 2.400 69.4% 0 0
15 APR 7.000 3.250 3.400 3.400 74.5% 0 0
15 JUL 2.500 0.150 0.250 0.250 66.4% 0 0
15 JUL 3.000 0.300 0.400 0.400 62.7% 0 0
15 JUL 4.000 0.800 0.950 0.950 62.0% 0 0
15 JUL 5.000 1.550 1.700 1.650 62.4% 0 0
15 JUL 6.000 2.400 2.600 2.550 69.0% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.